Options Chain for CME GROUP INC COM (CME) - $260.00 as of 7/29/2026 2:40:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 103.70 | 107.70 | 105.70 | % | 0.66 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 165.00 | 98.70 | 102.70 | 100.70 | % | 0.61 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 170.00 | 93.80 | 97.70 | 95.75 | % | 0.56 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 175.00 | 88.80 | 92.70 | 90.75 | % | 0.52 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 180.00 | 83.80 | 87.80 | 85.80 | % | 0.48 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 185.00 | 78.80 | 82.80 | 80.80 | % | 0.44 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 190.00 | 73.80 | 77.80 | 75.80 | 47.67 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.19 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/29/2026 4:00:02 PM EST |
| 195.00 | 68.80 | 72.80 | 70.80 | % | 0.36 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 200.00 | 63.80 | 67.80 | 65.80 | % | 0.33 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 205.00 | 58.90 | 62.80 | 60.85 | % | 0.30 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 210.00 | 53.90 | 57.80 | 55.85 | % | 0.27 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 215.00 | 48.90 | 52.90 | 50.90 | % | 0.24 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 7/29/2026 4:00:02 PM EST | |||
| 220.00 | 44.00 | 47.90 | 45.95 | % | 0.21 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 7/29/2026 4:00:02 PM EST | |||
| 225.00 | 39.10 | 43.10 | 41.10 | % | 0.18 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.05 | 7/29/2026 4:00:02 PM EST | |||
| 227.50 | 36.60 | 40.60 | 38.60 | % | 0.17 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.06 | 7/29/2026 4:00:02 PM EST | |||
| 230.00 | 34.20 | 38.10 | 36.15 | % | 0.16 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.07 | 7/29/2026 4:00:02 PM EST | |||
| 232.50 | 31.80 | 35.70 | 33.75 | % | 0.15 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.08 | 7/29/2026 4:00:02 PM EST | |||
| 235.00 | 29.30 | 33.30 | 31.30 | % | 0.13 | 0 | 0 | 0.60 | 0.95 | 0.01 | -0.10 | 7/29/2026 4:00:02 PM EST | |||
| 237.50 | 26.90 | 31.00 | 28.95 | % | 0.12 | 0 | 0 | 0.58 | 0.93 | 0.01 | -0.11 | 7/29/2026 4:00:02 PM EST | |||
| 240.00 | 24.60 | 28.60 | 26.60 | % | 0.11 | 0 | 0 | 0.56 | 0.92 | 0.01 | -0.12 | 7/29/2026 4:00:02 PM EST | |||
| 242.50 | 22.20 | 26.20 | 24.20 | % | 0.10 | 0 | 0 | 0.53 | 0.90 | 0.01 | -0.13 | 7/29/2026 4:00:02 PM EST | |||
| 245.00 | 19.90 | 24.00 | 21.95 | 13.09 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.50 | 0.88 | 0.01 | -0.15 | 7/23/2026 | 7/29/2026 4:00:02 PM EST |
| 247.50 | 17.60 | 21.70 | 19.65 | % | 0.08 | 0 | 0 | 0.48 | 0.83 | 0.01 | -0.19 | 7/29/2026 4:00:02 PM EST | |||
| 250.00 | 15.50 | 19.50 | 17.50 | 10.74 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.46 | 0.82 | 0.01 | -0.17 | 7/24/2026 | 7/29/2026 4:00:02 PM EST |
| 252.50 | 13.30 | 17.40 | 15.35 | % | 0.06 | 0 | 0 | 0.27 | 0.77 | 0.02 | -0.21 | 7/29/2026 4:00:02 PM EST | |||
| 255.00 | 11.50 | 15.30 | 13.40 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.28 | 0.73 | 0.02 | -0.22 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 257.50 | 9.50 | 13.50 | 11.50 | 10.00 | +4.00 | +66.67% | 0.04 | 1 | 1 | 0.28 | 0.70 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 260.00 | 8.20 | 11.40 | 9.80 | 9.70 | +2.25 | +30.21% | 0.04 | 5 | 29 | 0.29 | 0.65 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 262.50 | 7.40 | 10.30 | 8.85 | % | 0.03 | 0 | 0 | 0.31 | 0.60 | 0.02 | -0.21 | 7/29/2026 4:00:02 PM EST | |||
| 265.00 | 5.50 | 8.60 | 7.05 | 4.90 | +0.20 | +4.26% | 0.03 | 1 | 5 | 0.29 | 0.54 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 267.50 | 3.80 | 7.80 | 5.80 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.29 | 0.47 | 0.03 | -0.19 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 270.00 | 2.55 | 6.70 | 4.63 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.40 | 0.03 | -0.18 | 7/24/2026 | 7/29/2026 4:00:02 PM EST |
| 272.50 | 1.75 | 4.90 | 3.33 | % | 0.01 | 0 | 0 | 0.27 | 0.33 | 0.03 | -0.16 | 7/29/2026 4:00:02 PM EST | |||
| 275.00 | 0.85 | 4.00 | 2.43 | 3.02 | +1.72 | +132.31% | 0.01 | 1 | 1 | 0.25 | 0.25 | 0.02 | -0.13 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 280.00 | 0.05 | 3.80 | 1.93 | % | 0.01 | 0 | 0 | 0.28 | 0.14 | 0.02 | -0.08 | 7/29/2026 4:00:02 PM EST | |||
| 285.00 | 0.00 | 3.30 | 1.65 | 1.20 | % | 0.01 | 12 | 0 | 0.44 | 0.08 | 0.01 | -0.06 | 7/29/2026 | 7/29/2026 4:00:02 PM EST | |
| 290.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.47 | 0.04 | 0.01 | -0.03 | 7/29/2026 4:00:02 PM EST | |||
| 295.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 7/29/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 305.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 315.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/29/2026 4:00:02 PM EST |
| 205.00 | 0.05 | 2.15 | 1.10 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.02 | 7/17/2026 | 7/29/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.02 | 7/29/2026 4:00:02 PM EST | |||
| 215.00 | 0.00 | 2.20 | 1.10 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.83 | -0.01 | 0.00 | -0.03 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 2.30 | 1.15 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | -0.01 | 0.00 | -0.04 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 225.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.71 | -0.02 | 0.00 | -0.05 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 227.50 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.68 | -0.02 | 0.00 | -0.06 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 2.55 | 1.28 | 0.60 | -0.10 | -14.29% | 0.01 | 2 | 5 | 0.65 | -0.03 | 0.00 | -0.07 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 232.50 | 0.00 | 2.70 | 1.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.62 | -0.04 | 0.00 | -0.08 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 235.00 | 0.00 | 2.60 | 1.30 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.59 | -0.05 | 0.01 | -0.10 | 7/23/2026 | 7/29/2026 4:00:02 PM EST |
| 237.50 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.01 | -0.11 | 7/29/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 3.10 | 1.55 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | -0.08 | 0.01 | -0.12 | 7/23/2026 | 7/29/2026 4:00:02 PM EST |
| 242.50 | 0.00 | 3.30 | 1.65 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.52 | -0.10 | 0.01 | -0.13 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 245.00 | 0.00 | 3.20 | 1.60 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.49 | -0.12 | 0.01 | -0.15 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 247.50 | 0.10 | 3.50 | 1.80 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | -0.17 | 0.01 | -0.19 | 7/27/2026 | 7/29/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 3.90 | 1.95 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.45 | -0.18 | 0.01 | -0.17 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 252.50 | 0.30 | 4.10 | 2.20 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.23 | 0.02 | -0.21 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 255.00 | 0.40 | 3.70 | 2.05 | % | 0.01 | 0 | 1 | 0.26 | -0.27 | 0.02 | -0.22 | 7/29/2026 4:00:02 PM EST | |||
| 257.50 | 1.95 | 4.50 | 3.23 | 5.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.30 | -0.30 | 0.02 | -0.21 | 7/28/2026 | 7/29/2026 4:00:02 PM EST |
| 260.00 | 3.00 | 5.20 | 4.10 | 4.00 | -19.10 | -82.69% | 0.02 | 1 | 2 | 0.30 | -0.35 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 262.50 | 4.20 | 6.20 | 5.20 | 5.20 | % | 0.02 | 2 | 0 | 0.31 | -0.40 | 0.02 | -0.21 | 7/29/2026 | 7/29/2026 4:00:02 PM EST | |
| 265.00 | 5.50 | 6.90 | 6.20 | 7.15 | -5.55 | -43.71% | 0.02 | 1 | 1 | 0.30 | -0.46 | 0.03 | -0.20 | 7/29/2026 | 7/29/2026 4:00:02 PM EST |
| 267.50 | 5.50 | 9.50 | 7.50 | % | 0.03 | 0 | 0 | 0.30 | -0.53 | 0.03 | -0.19 | 7/29/2026 4:00:02 PM EST | |||
| 270.00 | 6.80 | 10.80 | 8.80 | 26.29 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.60 | 0.03 | -0.18 | 7/14/2026 | 7/29/2026 4:00:02 PM EST |
| 272.50 | 8.20 | 12.50 | 10.35 | % | 0.04 | 0 | 0 | 0.29 | -0.67 | 0.03 | -0.16 | 7/29/2026 4:00:02 PM EST | |||
| 275.00 | 10.10 | 14.00 | 12.05 | % | 0.04 | 0 | 0 | 0.28 | -0.75 | 0.02 | -0.13 | 7/29/2026 4:00:02 PM EST | |||
| 280.00 | 14.10 | 18.00 | 16.05 | % | 0.06 | 0 | 0 | 0.39 | -0.86 | 0.02 | -0.08 | 7/29/2026 4:00:02 PM EST | |||
| 285.00 | 18.60 | 22.40 | 20.50 | % | 0.07 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.06 | 7/29/2026 4:00:02 PM EST | |||
| 290.00 | 23.10 | 27.00 | 25.05 | % | 0.09 | 0 | 0 | 0.46 | -0.96 | 0.01 | -0.03 | 7/29/2026 4:00:02 PM EST | |||
| 295.00 | 27.90 | 31.80 | 29.85 | % | 0.10 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 7/29/2026 4:00:02 PM EST | |||
| 300.00 | 32.70 | 36.70 | 34.70 | % | 0.12 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 305.00 | 37.60 | 41.60 | 39.60 | % | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 310.00 | 42.70 | 46.60 | 44.65 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 315.00 | 47.70 | 51.60 | 49.65 | % | 0.16 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 320.00 | 52.70 | 56.60 | 54.65 | % | 0.17 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 325.00 | 57.70 | 61.60 | 59.65 | % | 0.18 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 330.00 | 62.70 | 66.60 | 64.65 | % | 0.20 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 335.00 | 67.70 | 71.60 | 69.65 | % | 0.21 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 340.00 | 72.60 | 76.60 | 74.60 | % | 0.22 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST | |||
| 345.00 | 77.70 | 81.90 | 79.80 | % | 0.23 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/29/2026 4:00:02 PM EST |